Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $47.83 | $130.40 | 114,500 | — | — |
| 2025-12-30 | $48.55 | $132.36 | 114,000 | — | — |
| 2025-12-29 | $48.98 | $133.54 | 103,200 | — | — |
| 2025-12-26 | $49.12 | $133.92 | 110,000 | — | — |
| 2025-12-24 | $48.87 | $133.24 | 58,200 | — | — |
| 2025-12-23 | $49.16 | $134.03 | 103,300 | — | — |
| 2025-12-22 | $49.62 | $135.28 | 168,400 | — | — |
| 2025-12-19 | $49.98 | $136.26 | 522,000 | — | — |
| 2025-12-18 | $50.88 | $138.72 | 215,500 | — | — |
| 2025-12-17 | $49.72 | $135.55 | 106,900 | — | — |
| 2025-12-16 | $49.25 | $134.27 | 114,100 | — | — |
| 2025-12-15 | $49.28 | $134.35 | 111,300 | — | — |
| 2025-12-12 | $48.99 | $133.56 | 108,400 | — | — |
| 2025-12-11 | $48.80 | $133.04 | 136,400 | — | — |
| 2025-12-10 | $48.83 | $133.13 | 148,600 | — | — |
| 2025-12-09 | $47.30 | $128.96 | 142,500 | — | — |
| 2025-12-08 | $48.15 | $131.27 | 90,400 | — | — |
| 2025-12-05 | $47.59 | $129.75 | 90,700 | — | — |
| 2025-12-04 | $48.15 | $131.27 | 81,400 | — | — |
| 2025-12-03 | $48.78 | $132.99 | 70,600 | — | — |
| 2025-12-02 | $48.00 | $130.86 | 86,000 | — | — |
| 2025-12-01 | $48.55 | $132.36 | 121,800 | — | — |
| 2025-11-28 | $47.98 | $130.81 | 46,300 | — | — |
| 2025-11-26 | $48.39 | $131.93 | 272,600 | — | — |
| 2025-11-25 | $49.14 | $133.97 | 158,400 | — | — |
| 2025-11-24 | $47.49 | $129.47 | 165,600 | — | — |
| 2025-11-21 | $47.65 | $129.91 | 115,100 | — | — |
| 2025-11-20 | $46.46 | $126.67 | 72,900 | — | — |
| 2025-11-19 | $46.55 | $126.91 | 73,900 | — | — |
| 2025-11-18 | $46.60 | $127.05 | 122,800 | — | — |
| 2025-11-17 | $46.42 | $126.56 | 118,100 | — | — |
| 2025-11-14 | $47.98 | $130.81 | 137,700 | — | — |
| 2025-11-13 | $48.16 | $131.30 | 112,800 | — | — |
| 2025-11-12 | $48.33 | $131.76 | 148,700 | — | — |
| 2025-11-11 | $48.38 | $131.90 | 88,900 | — | — |
| 2025-11-10 | $48.27 | $131.60 | 92,800 | — | — |
| 2025-11-07 | $47.98 | $130.81 | 100,600 | — | — |
| 2025-11-06 | $47.20 | $128.68 | 118,600 | — | — |
| 2025-11-05 | $47.58 | $129.72 | 116,800 | — | — |
| 2025-11-04 | $47.23 | $128.76 | 111,700 | — | — |
| 2025-11-03 | $47.15 | $128.55 | 176,700 | — | — |
| 2025-10-31 | $47.65 | $128.66 | 150,300 | — | — |
| 2025-10-30 | $47.94 | $129.44 | 127,800 | — | — |
| 2025-10-29 | $47.75 | $128.93 | 183,700 | — | — |
| 2025-10-28 | $48.59 | $131.19 | 130,500 | — | — |
| 2025-10-27 | $48.44 | $130.79 | 144,900 | — | — |
| 2025-10-24 | $48.39 | $130.65 | 107,300 | — | — |
| 2025-10-23 | $47.23 | $127.52 | 256,500 | — | — |
| 2025-10-22 | $47.49 | $128.22 | 154,100 | — | — |
| 2025-10-21 | $47.30 | $127.71 | 92,300 | — | — |
| 2025-10-20 | $46.78 | $126.31 | 134,900 | — | — |
| 2025-10-17 | $46.65 | $125.96 | 198,500 | — | — |
| 2025-10-16 | $45.80 | $123.66 | 203,500 | — | — |
| 2025-10-15 | $46.47 | $125.47 | 156,400 | — | — |
| 2025-10-14 | $47.33 | $127.79 | 150,500 | — | — |
| 2025-10-13 | $45.94 | $124.04 | 120,100 | — | — |
| 2025-10-10 | $45.31 | $122.34 | 132,000 | — | — |
| 2025-10-09 | $46.62 | $125.87 | 114,600 | — | — |
| 2025-10-08 | $47.10 | $127.17 | 115,000 | — | — |
| 2025-10-07 | $47.50 | $128.25 | 111,900 | — | — |
| 2025-10-06 | $47.72 | $128.84 | 165,600 | — | — |
| 2025-10-03 | $47.97 | $129.52 | 156,700 | — | — |
| 2025-10-02 | $48.53 | $131.03 | 214,700 | — | — |
| 2025-10-01 | $49.97 | $134.92 | 150,100 | — | — |
| 2025-09-30 | $49.99 | $134.97 | 130,900 | — | — |
| 2025-09-29 | $49.82 | $134.51 | 159,800 | — | — |
| 2025-09-26 | $50.05 | $135.14 | 128,300 | — | — |
| 2025-09-25 | $49.67 | $134.11 | 112,200 | — | — |
| 2025-09-24 | $49.45 | $133.52 | 88,000 | — | — |
| 2025-09-23 | $49.10 | $132.57 | 110,700 | — | — |
| 2025-09-22 | $48.85 | $131.90 | 153,600 | — | — |
| 2025-09-19 | $49.12 | $132.62 | 780,500 | — | — |
| 2025-09-18 | $50.08 | $135.22 | 142,800 | — | — |
| 2025-09-17 | $48.46 | $130.84 | 135,600 | — | — |
| 2025-09-16 | $48.06 | $129.76 | 148,300 | — | — |
| 2025-09-15 | $48.32 | $130.46 | 116,600 | — | — |
| 2025-09-12 | $48.62 | $131.27 | 108,000 | — | — |
| 2025-09-11 | $49.66 | $134.08 | 137,100 | — | — |
| 2025-09-10 | $49.04 | $132.41 | 111,100 | — | — |
| 2025-09-09 | $48.88 | $131.98 | 104,600 | — | — |
| 2025-09-08 | $49.57 | $133.84 | 154,600 | — | — |
| 2025-09-05 | $49.53 | $133.73 | 142,200 | — | — |
| 2025-09-04 | $50.12 | $135.32 | 102,700 | — | — |
| 2025-09-03 | $49.58 | $133.87 | 104,400 | — | — |
| 2025-09-02 | $49.79 | $134.43 | 126,100 | — | — |
| 2025-08-29 | $50.01 | $135.03 | 262,500 | — | — |
| 2025-08-28 | $50.03 | $135.08 | 108,700 | — | — |
| 2025-08-27 | $50.37 | $136.00 | 135,300 | — | — |
| 2025-08-26 | $50.15 | $135.41 | 162,500 | — | — |
| 2025-08-25 | $50.01 | $135.03 | 96,300 | — | — |
| 2025-08-22 | $50.74 | $137.00 | 254,500 | — | — |
| 2025-08-21 | $48.70 | $131.49 | 105,500 | — | — |
| 2025-08-20 | $48.96 | $132.19 | 137,800 | — | — |
| 2025-08-19 | $48.91 | $132.06 | 125,300 | — | — |
| 2025-08-18 | $48.96 | $132.19 | 135,700 | — | — |
| 2025-08-15 | $48.70 | $131.49 | 223,300 | — | — |
| 2025-08-14 | $49.66 | $134.08 | 158,100 | — | — |
| 2025-08-13 | $50.17 | $135.46 | 152,400 | — | — |
| 2025-08-12 | $49.50 | $133.65 | 171,500 | — | — |
| 2025-08-11 | $47.60 | $128.52 | 136,600 | — | — |
| 2025-08-08 | $47.58 | $128.47 | 122,500 | — | — |
| 2025-08-07 | $47.51 | $128.28 | 120,500 | — | — |
| 2025-08-06 | $47.38 | $127.93 | 153,900 | — | — |
| 2025-08-05 | $47.87 | $129.25 | 105,000 | — | — |
| 2025-08-04 | $47.77 | $128.98 | 92,000 | — | — |
| 2025-08-01 | $47.32 | $126.52 | 179,300 | — | — |
| 2025-07-31 | $47.90 | $128.07 | 145,100 | — | — |
| 2025-07-30 | $48.47 | $129.60 | 170,800 | — | — |
| 2025-07-29 | $49.67 | $132.81 | 154,800 | — | — |
| 2025-07-28 | $49.38 | $132.03 | 111,700 | — | — |
| 2025-07-25 | $49.05 | $131.15 | 108,700 | — | — |
| 2025-07-24 | $48.97 | $130.93 | 147,700 | — | — |
| 2025-07-23 | $50.02 | $133.74 | 120,100 | — | — |
| 2025-07-22 | $49.58 | $132.57 | 128,800 | — | — |
| 2025-07-21 | $49.56 | $132.51 | 167,400 | — | — |
| 2025-07-18 | $50.14 | $134.06 | 121,600 | — | — |
| 2025-07-17 | $50.76 | $135.72 | 158,000 | — | — |
| 2025-07-16 | $50.78 | $135.77 | 103,100 | — | — |
| 2025-07-15 | $50.31 | $134.52 | 119,000 | — | — |
| 2025-07-14 | $51.89 | $138.74 | 67,200 | — | — |
| 2025-07-11 | $51.12 | $136.68 | 93,200 | — | — |
| 2025-07-10 | $51.73 | $138.31 | 95,500 | — | — |
| 2025-07-09 | $51.30 | $137.16 | 82,700 | — | — |
| 2025-07-08 | $51.18 | $136.84 | 106,500 | — | — |
| 2025-07-07 | $50.69 | $135.53 | 109,100 | — | — |
| 2025-07-03 | $51.35 | $137.30 | 57,600 | — | — |
| 2025-07-02 | $50.78 | $135.77 | 107,800 | — | — |
| 2025-07-01 | $50.23 | $134.30 | 122,800 | — | — |
| 2025-06-30 | $48.44 | $129.52 | 109,400 | — | — |
| 2025-06-27 | $48.57 | $129.86 | 188,300 | — | — |
| 2025-06-26 | $48.59 | $129.92 | 90,600 | — | — |
| 2025-06-25 | $47.81 | $127.83 | 106,700 | — | — |
| 2025-06-24 | $47.97 | $128.26 | 127,500 | — | — |
| 2025-06-23 | $47.61 | $127.30 | 124,100 | — | — |
| 2025-06-20 | $46.17 | $123.45 | 408,900 | — | — |
| 2025-06-18 | $46.06 | $123.15 | 145,100 | — | — |
| 2025-06-17 | $45.91 | $122.75 | 116,400 | — | — |
| 2025-06-16 | $46.50 | $124.33 | 114,600 | — | — |
| 2025-06-13 | $46.98 | $125.61 | 110,300 | — | — |
| 2025-06-12 | $48.16 | $128.77 | 87,900 | — | — |
| 2025-06-11 | $48.49 | $129.65 | 97,300 | — | — |
| 2025-06-10 | $49.02 | $131.07 | 90,900 | — | — |
| 2025-06-09 | $48.63 | $130.02 | 119,000 | — | — |
| 2025-06-06 | $48.54 | $129.78 | 118,200 | — | — |
| 2025-06-05 | $47.74 | $127.65 | 133,300 | — | — |
| 2025-06-04 | $47.57 | $127.19 | 112,900 | — | — |
| 2025-06-03 | $48.10 | $128.61 | 158,500 | — | — |
| 2025-06-02 | $47.55 | $127.14 | 113,000 | — | — |
| 2025-05-30 | $48.05 | $128.47 | 132,200 | — | — |
| 2025-05-29 | $48.46 | $129.57 | 70,100 | — | — |
| 2025-05-28 | $48.33 | $129.22 | 104,800 | — | — |
| 2025-05-27 | $48.93 | $130.83 | 153,000 | — | — |
| 2025-05-23 | $47.97 | $128.26 | 148,800 | — | — |
| 2025-05-22 | $48.35 | $129.28 | 155,100 | — | — |
| 2025-05-21 | $49.18 | $131.50 | 182,800 | — | — |
| 2025-05-20 | $50.19 | $134.20 | 213,900 | — | — |
| 2025-05-19 | $49.58 | $132.57 | 215,500 | — | — |
| 2025-05-16 | $50.60 | $135.29 | 223,800 | — | — |
| 2025-05-15 | $50.70 | $135.56 | 252,100 | — | — |
| 2025-05-14 | $50.37 | $134.68 | 280,400 | — | — |
| 2025-05-13 | $49.89 | $133.39 | 358,000 | — | — |
| 2025-05-12 | $50.31 | $134.52 | 360,200 | — | — |
| 2025-05-09 | $49.85 | $133.29 | 119,600 | — | — |
| 2025-05-08 | $49.96 | $133.58 | 110,200 | — | — |
| 2025-05-07 | $48.93 | $130.83 | 163,800 | — | — |
| 2025-05-06 | $48.69 | $130.19 | 141,100 | — | — |
| 2025-05-05 | $48.73 | $130.29 | 175,400 | — | — |
| 2025-05-02 | $49.61 | $131.42 | 162,900 | — | — |
| 2025-05-01 | $48.75 | $129.14 | 169,800 | — | — |
| 2025-04-30 | $48.43 | $128.29 | 216,500 | — | — |
| 2025-04-29 | $48.90 | $129.53 | 132,900 | — | — |
| 2025-04-28 | $48.62 | $128.79 | 135,000 | — | — |
| 2025-04-25 | $48.23 | $127.76 | 121,000 | — | — |
| 2025-04-24 | $48.43 | $128.29 | 127,200 | — | — |
| 2025-04-23 | $47.75 | $126.49 | 149,500 | — | — |
| 2025-04-22 | $47.18 | $124.98 | 180,600 | — | — |
| 2025-04-21 | $45.90 | $121.59 | 191,600 | — | — |
| 2025-04-17 | $45.97 | $121.77 | 176,200 | — | — |
| 2025-04-16 | $45.59 | $120.77 | 189,300 | — | — |
| 2025-04-15 | $45.00 | $119.20 | 152,000 | — | — |
| 2025-04-14 | $43.89 | $116.26 | 159,500 | — | — |
| 2025-04-11 | $43.72 | $115.81 | 181,400 | — | — |
| 2025-04-10 | $44.24 | $117.19 | 228,100 | — | — |
| 2025-04-09 | $46.49 | $123.15 | 290,700 | — | — |
| 2025-04-08 | $44.72 | $118.46 | 314,400 | — | — |
| 2025-04-07 | $44.81 | $118.70 | 330,700 | — | — |
| 2025-04-04 | $45.39 | $120.24 | 319,800 | — | — |
| 2025-04-03 | $48.00 | $127.15 | 344,900 | — | — |
| 2025-04-02 | $50.13 | $132.79 | 153,800 | — | — |
| 2025-04-01 | $49.71 | $131.68 | 163,800 | — | — |
| 2025-03-31 | $50.63 | $134.12 | 436,300 | — | — |
| 2025-03-28 | $50.35 | $133.38 | 144,900 | — | — |
| 2025-03-27 | $50.90 | $134.83 | 138,800 | — | — |
| 2025-03-26 | $51.39 | $136.13 | 106,000 | — | — |
| 2025-03-25 | $51.37 | $136.08 | 137,300 | — | — |
| 2025-03-24 | $52.02 | $137.80 | 140,700 | — | — |
| 2025-03-21 | $51.09 | $135.34 | 419,000 | — | — |
| 2025-03-20 | $51.39 | $136.13 | 218,000 | — | — |
| 2025-03-19 | $51.77 | $137.14 | 168,500 | — | — |
| 2025-03-18 | $51.04 | $135.20 | 147,700 | — | — |
| 2025-03-17 | $51.17 | $135.55 | 172,000 | — | — |
| 2025-03-14 | $51.47 | $136.34 | 154,100 | — | — |
| 2025-03-13 | $50.01 | $132.47 | 140,700 | — | — |
| 2025-03-12 | $49.74 | $131.76 | 157,300 | — | — |
| 2025-03-11 | $49.65 | $131.52 | 221,200 | — | — |
| 2025-03-10 | $49.44 | $130.97 | 252,000 | — | — |
| 2025-03-07 | $50.79 | $134.54 | 138,300 | — | — |
| 2025-03-06 | $50.78 | $134.51 | 212,800 | — | — |
| 2025-03-05 | $50.30 | $133.24 | 260,900 | — | — |
| 2025-03-04 | $50.20 | $132.98 | 165,800 | — | — |
| 2025-03-03 | $51.74 | $137.06 | 136,000 | — | — |
| 2025-02-28 | $52.12 | $138.06 | 177,100 | — | — |
| 2025-02-27 | $51.62 | $136.74 | 215,400 | — | — |
| 2025-02-26 | $50.14 | $132.82 | 122,300 | — | — |
| 2025-02-25 | $49.89 | $132.16 | 111,300 | — | — |
| 2025-02-24 | $49.41 | $130.89 | 131,400 | — | — |
| 2025-02-21 | $49.20 | $130.33 | 132,300 | — | — |
| 2025-02-20 | $50.03 | $132.53 | 121,200 | — | — |
| 2025-02-19 | $49.90 | $132.18 | 109,900 | — | — |
| 2025-02-18 | $50.21 | $133.00 | 97,000 | — | — |
| 2025-02-14 | $49.96 | $132.34 | 84,700 | — | — |
| 2025-02-13 | $49.80 | $131.92 | 114,700 | — | — |
| 2025-02-12 | $49.35 | $130.73 | 106,300 | — | — |
| 2025-02-11 | $50.86 | $134.73 | 147,900 | — | — |
| 2025-02-10 | $50.42 | $133.56 | 117,900 | — | — |
| 2025-02-07 | $50.91 | $134.86 | 106,500 | — | — |
| 2025-02-06 | $51.68 | $136.90 | 67,000 | — | — |
| 2025-02-05 | $51.45 | $136.29 | 69,600 | — | — |
| 2025-02-04 | $51.38 | $136.10 | 104,600 | — | — |
| 2025-02-03 | $50.22 | $133.03 | 127,200 | — | — |
| 2025-01-31 | $51.76 | $135.95 | 94,300 | — | — |
| 2025-01-30 | $51.78 | $136.00 | 96,800 | — | — |
| 2025-01-29 | $51.59 | $135.50 | 73,400 | — | — |
| 2025-01-28 | $52.04 | $136.68 | 94,100 | — | — |
| 2025-01-27 | $52.43 | $137.70 | 184,300 | — | — |
| 2025-01-24 | $51.81 | $136.08 | 88,800 | — | — |
| 2025-01-23 | $51.44 | $135.10 | 109,100 | — | — |
| 2025-01-22 | $51.58 | $135.47 | 142,900 | — | — |
| 2025-01-21 | $52.30 | $137.36 | 125,000 | — | — |
| 2025-01-17 | $52.41 | $137.65 | 139,800 | — | — |
| 2025-01-16 | $51.36 | $134.89 | 149,400 | — | — |
| 2025-01-15 | $51.91 | $136.34 | 94,400 | — | — |
| 2025-01-14 | $51.47 | $135.18 | 94,800 | — | — |
| 2025-01-13 | $49.72 | $130.59 | 152,700 | — | — |
| 2025-01-10 | $49.12 | $129.01 | 110,800 | — | — |
| 2025-01-08 | $50.96 | $133.84 | 91,700 | — | — |
| 2025-01-07 | $50.80 | $133.42 | 140,800 | — | — |
| 2025-01-06 | $51.30 | $134.74 | 103,300 | — | — |
| 2025-01-03 | $52.07 | $136.76 | 89,400 | — | — |
| 2025-01-02 | $51.55 | $135.39 | 101,300 | — | — |